日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オープンワーク(5139)の株価時系列情報

オープンワーク(5139)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/29 920 931 909 915 14,500
2026/05/28 901 921 893 915 39,400
2026/05/27 882 910 882 906 43,700
2026/05/26 875 883 868 868 14,800
2026/05/25 904 904 875 880 14,900
2026/05/22 870 878 863 874 17,800
2026/05/21 866 878 864 867 22,800
2026/05/20 897 897 848 869 44,800
2026/05/19 890 905 885 890 26,500
2026/05/18 919 919 889 899 26,800
2026/05/15 960 960 920 920 48,800
2026/05/14 908 965 902 959 80,700
2026/05/13 894 914 894 902 11,200
2026/05/12 920 920 898 898 18,900
2026/05/11 920 925 913 920 28,100
2026/05/08 902 919 902 913 22,200
2026/05/07 901 920 893 912 31,500
2026/05/01 896 898 890 893 18,800
2026/04/30 904 911 893 896 15,300
2026/04/28 879 904 879 904 50,400
2026/04/27 895 908 878 879 35,800
2026/04/24 899 899 880 880 43,100
2026/04/23 919 924 888 895 35,800
2026/04/22 935 935 917 931 16,500
2026/04/21 935 935 925 935 6,100
2026/04/20 930 945 922 930 18,700
2026/04/17 930 937 921 929 13,900
2026/04/16 929 930 919 928 11,300
2026/04/15 916 941 909 914 34,500
2026/04/14 933 948 909 911 39,600
2026/04/13 930 949 930 933 14,800
2026/04/10 955 956 930 931 47,700
2026/04/09 965 976 935 955 46,900
2026/04/08 980 988 960 975 37,500
2026/04/07 926 972 918 971 34,400
2026/04/06 906 928 900 922 34,300
2026/04/03 898 922 892 906 22,700
2026/03/27 853 880 851 874 36,000
2026/03/26 863 884 842 853 41,300
2026/03/25 871 880 852 873 54,600
2026/03/24 869 882 838 852 90,100
2026/03/23 899 899 846 854 74,800
2026/03/19 950 965 907 924 52,400
2026/03/18 993 997 941 965 131,500
2026/03/17 943 945 902 912 30,400
2026/03/16 922 938 916 938 18,000
2026/03/13 936 955 921 932 52,800
2026/03/12 906 958 894 950 47,100
2026/03/11 920 934 917 918 25,900
2026/03/10 901 928 881 905 33,300
2026/03/09 885 910 873 900 33,900
2026/03/06 890 921 878 915 43,500
2026/03/05 898 917 890 890 54,800
2026/03/04 900 906 860 868 94,700
2026/03/03 930 931 911 911 51,900
2026/03/02 951 951 920 925 47,900
2026/02/27 978 992 962 973 29,600
2026/02/26 912 982 912 978 80,100
2026/02/25 930 930 905 905 83,100
2026/02/24 958 958 902 915 141,300
2026/02/20 960 969 951 963 36,300
2026/02/19 954 978 946 955 90,400
2026/02/18 929 959 921 931 199,900
2026/02/17 957 982 927 944 159,200
2026/02/16 950 987 902 963 229,000
2026/02/13 1,000 1,058 942 961 330,900
2026/02/12 1,154 1,157 965 1,010 580,600
2026/02/10 1,147 1,200 1,145 1,198 105,400
2026/02/09 1,214 1,216 1,056 1,147 205,300
2026/02/06 1,193 1,214 1,178 1,214 40,600
2026/02/05 1,175 1,208 1,152 1,193 74,200
2026/02/04 1,191 1,191 1,152 1,167 127,600
2026/02/03 1,197 1,219 1,187 1,199 56,000
2026/02/02 1,121 1,196 1,118 1,187 114,900
2026/01/30 1,120 1,145 1,111 1,145 111,500
2026/01/29 1,110 1,124 1,096 1,113 74,000
2026/01/28 1,112 1,121 1,068 1,102 127,800
2026/01/27 1,122 1,128 1,108 1,120 63,900
2026/01/26 1,101 1,133 1,101 1,122 27,800
2026/01/23 1,111 1,119 1,098 1,109 126,100
2026/01/22 1,107 1,117 1,099 1,111 92,200
2026/01/21 1,091 1,101 1,065 1,088 46,400
2026/01/20 1,110 1,124 1,092 1,112 37,100
2026/01/19 1,105 1,118 1,097 1,110 15,000
2026/01/16 1,133 1,133 1,093 1,106 64,500
2026/01/15 1,087 1,135 1,087 1,135 39,100
2026/01/14 1,089 1,105 1,078 1,096 62,500
2026/01/13 1,109 1,109 1,079 1,092 74,000
2026/01/09 1,125 1,139 1,082 1,106 65,500
2026/01/08 1,115 1,167 1,100 1,126 101,000
2026/01/07 1,064 1,122 1,064 1,113 80,600
2026/01/06 1,057 1,077 1,057 1,073 42,800
2026/01/05 1,062 1,079 1,051 1,062 80,800
2025/12/30 1,053 1,062 1,019 1,055 59,100
2025/12/29 1,079 1,079 1,037 1,057 67,000
2025/12/26 1,071 1,081 1,053 1,078 51,600
2025/12/25 1,050 1,072 1,041 1,072 52,000
2025/12/24 1,049 1,067 1,036 1,047 55,300
2025/12/23 1,046 1,063 1,031 1,049 53,100
2025/12/22 1,028 1,047 1,021 1,046 81,000
2025/12/19 1,001 1,024 1,000 1,018 54,000
2025/12/18 994 1,006 974 1,001 60,700
2025/12/17 964 994 954 994 93,100
2025/12/16 951 964 939 964 37,900
2025/12/15 935 953 935 951 27,000
2025/12/12 950 956 930 935 58,800
2025/12/11 985 985 947 958 48,300
2025/12/10 942 973 941 963 40,700
2025/12/09 958 968 940 942 47,800
2025/12/08 978 978 952 956 53,700
2025/12/05 1,004 1,007 974 978 32,600
2025/12/04 1,015 1,023 988 1,000 56,400
2025/12/03 1,003 1,026 1,003 1,012 20,500
2025/12/02 1,019 1,019 999 1,004 22,700
2025/12/01 1,012 1,024 1,005 1,018 32,400
2025/11/28 1,007 1,035 1,003 1,012 19,900
2025/11/27 1,008 1,027 1,005 1,007 37,500
2025/11/26 941 1,016 940 1,014 97,000
2025/11/25 961 972 935 935 91,000
2025/11/21 942 973 941 950 63,900
2025/11/20 960 973 943 943 94,300
2025/11/19 962 978 941 971 59,700
2025/11/18 976 989 945 947 74,000
2025/11/17 1,000 1,007 970 975 60,700
2025/11/14 992 1,012 968 991 95,200
2025/11/13 1,051 1,059 927 992 341,500
2025/11/12 1,016 1,043 1,007 1,034 41,400
2025/11/11 1,050 1,052 1,015 1,022 96,100
2025/11/10 1,048 1,065 1,042 1,062 40,700
2025/11/07 989 1,025 988 1,021 25,100
2025/11/06 985 1,010 977 1,005 52,500
2025/11/05 999 999 949 982 91,100
2025/11/04 1,030 1,030 992 1,013 86,300
2025/10/31 1,005 1,027 1,001 1,016 25,800
2025/10/30 1,014 1,014 995 1,002 57,000
2025/10/29 1,054 1,055 1,010 1,013 53,400
2025/10/28 1,069 1,085 1,035 1,041 72,200
2025/10/27 1,052 1,066 1,043 1,066 25,400
2025/10/24 1,054 1,054 1,027 1,040 28,900
2025/10/23 1,050 1,053 1,026 1,033 31,900
2025/10/22 1,060 1,075 1,053 1,056 34,900
2025/10/21 1,109 1,109 1,056 1,058 73,100
2025/10/20 1,073 1,111 1,065 1,106 70,100
2025/10/17 1,048 1,083 1,047 1,049 41,400
2025/10/16 1,052 1,061 1,047 1,050 36,300
2025/10/15 1,006 1,057 1,006 1,053 47,900
2025/10/14 984 1,021 983 1,005 90,000
2025/10/10 1,066 1,066 1,016 1,025 69,900
2025/10/09 1,090 1,097 1,059 1,067 33,600
2025/10/08 1,080 1,096 1,067 1,090 17,200
2025/10/07 1,083 1,083 1,050 1,070 31,000
2025/10/06 1,078 1,084 1,030 1,075 63,100
2025/10/03 1,040 1,070 1,033 1,061 66,600
2025/10/02 1,095 1,095 1,030 1,045 120,000
2025/10/01 1,154 1,154 1,080 1,094 87,800
2025/09/30 1,150 1,170 1,147 1,165 29,100
2025/09/29 1,159 1,159 1,128 1,154 35,500
2025/09/26 1,169 1,182 1,150 1,150 29,300
2025/09/25 1,172 1,180 1,163 1,169 22,000
2025/09/24 1,168 1,179 1,155 1,173 47,300
2025/09/22 1,195 1,200 1,154 1,165 43,500
2025/09/19 1,220 1,220 1,156 1,193 78,600
2025/09/18 1,216 1,231 1,213 1,224 17,700
2025/09/17 1,210 1,216 1,203 1,216 17,500
2025/09/16 1,210 1,218 1,202 1,210 30,700
2025/09/12 1,209 1,225 1,205 1,210 39,900
2025/09/11 1,230 1,235 1,185 1,192 63,400
2025/09/10 1,240 1,240 1,228 1,230 27,100
2025/09/09 1,238 1,247 1,230 1,240 22,800
2025/09/08 1,244 1,250 1,229 1,230 24,000
2025/09/05 1,239 1,252 1,230 1,230 39,400
2025/09/04 1,232 1,256 1,230 1,236 39,300
2025/09/03 1,235 1,254 1,222 1,230 80,900
2025/09/02 1,246 1,246 1,229 1,240 23,200
2025/09/01 1,250 1,262 1,230 1,230 46,900
2025/08/29 1,276 1,276 1,258 1,267 15,800
2025/08/28 1,254 1,291 1,250 1,276 32,600
2025/08/27 1,261 1,263 1,239 1,254 22,500
2025/08/26 1,254 1,270 1,249 1,252 31,200
2025/08/25 1,262 1,287 1,227 1,269 75,300
2025/08/22 1,298 1,298 1,233 1,247 75,800
2025/08/21 1,296 1,300 1,280 1,293 54,300
2025/08/20 1,263 1,286 1,246 1,275 114,800
2025/08/19 1,261 1,293 1,257 1,289 70,700
2025/08/18 1,264 1,285 1,254 1,263 89,300
2025/08/15 1,250 1,281 1,250 1,264 68,000
2025/08/14 1,250 1,275 1,239 1,251 147,700
2025/08/13 1,275 1,290 1,233 1,270 198,100
2025/08/12 1,125 1,365 1,095 1,247 636,700
2025/08/08 1,095 1,122 1,084 1,119 91,500
2025/08/07 1,089 1,104 1,087 1,095 47,500
2025/08/06 1,066 1,088 1,058 1,080 97,000
2025/08/05 1,030 1,056 1,030 1,056 37,900
2025/08/04 1,012 1,032 1,005 1,024 50,200
2025/08/01 1,040 1,053 1,023 1,039 49,100
2025/07/31 1,035 1,061 1,021 1,040 31,000
2025/07/30 1,064 1,064 1,039 1,040 30,300
2025/07/29 1,070 1,070 1,047 1,067 53,100
2025/07/28 1,025 1,076 1,022 1,075 58,500
2025/07/25 1,040 1,040 1,015 1,024 37,000

このページの先頭へ